TSX:DXV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2025	19.64	19.64	19.64	19.64	19.64	0.15%	8,388
May 13, 2025	19.61	19.63	19.61	19.61	19.61	-	19,500
May 12, 2025	19.64	19.64	19.61	19.61	19.61	-0.05%	7,543
May 9, 2025	19.62	19.63	19.62	19.62	19.62	-	13,323
May 8, 2025	19.62	19.62	19.62	19.62	19.62	0.05%	3,201
May 7, 2025	19.61	19.61	19.60	19.61	19.61	0.05%	19,534
May 6, 2025	19.59	19.60	19.59	19.60	19.60	0.05%	400
May 5, 2025	19.58	19.59	19.56	19.59	19.59	0.05%	22,345
May 2, 2025	19.57	19.59	19.57	19.58	19.58	-	8,500
May 1, 2025	19.59	19.59	19.56	19.58	19.58	0.15%	16,500
Apr 30, 2025	19.57	19.57	19.54	19.55	19.55	-	81,826
Apr 29, 2025	19.55	19.56	19.55	19.55	19.55	-	16,900
Apr 28, 2025	19.54	19.55	19.54	19.55	19.55	-	13,500
Apr 25, 2025	19.58	19.58	19.54	19.55	19.55	-0.20%	8,500
Apr 24, 2025	19.59	19.62	19.59	19.59	19.54	-	48,800
Apr 23, 2025	19.59	19.60	19.58	19.59	19.54	-0.05%	12,436
Apr 22, 2025	19.59	19.60	19.58	19.60	19.55	0.10%	15,506
Apr 21, 2025	19.57	19.58	19.57	19.58	19.53	0.05%	12,111
Apr 17, 2025	19.58	19.58	19.55	19.57	19.52	-	24,400
Apr 16, 2025	19.56	19.59	19.56	19.57	19.52	0.10%	25,834
Apr 15, 2025	19.57	19.57	19.55	19.55	19.50	-0.05%	2,600
Apr 14, 2025	19.54	19.58	19.54	19.56	19.51	0.10%	13,120
Apr 11, 2025	19.58	19.58	19.53	19.54	19.49	-0.05%	6,100
Apr 10, 2025	19.55	19.58	19.54	19.55	19.50	0.05%	46,612
Apr 9, 2025	19.54	19.57	19.52	19.54	19.49	-	17,817
Apr 8, 2025	19.52	19.55	19.52	19.54	19.49	0.15%	12,100
Apr 7, 2025	19.53	19.55	19.43	19.51	19.46	-0.10%	61,034
Apr 4, 2025	19.59	19.59	19.45	19.53	19.48	-0.36%	244,500
Apr 3, 2025	19.60	19.63	19.59	19.60	19.55	-0.05%	17,536
Apr 2, 2025	19.60	19.61	19.60	19.61	19.56	0.05%	23,300
Apr 1, 2025	19.60	19.62	19.60	19.60	19.55	-0.05%	19,307
Mar 31, 2025	19.61	19.61	19.60	19.61	19.55	-	5,537
Mar 28, 2025	19.61	19.61	19.60	19.61	19.56	0.05%	27,600
Mar 27, 2025	19.59	19.61	19.58	19.60	19.55	-	20,530
Mar 26, 2025	19.60	19.60	19.59	19.60	19.55	-0.36%	7,900
Mar 25, 2025	19.65	19.67	19.65	19.67	19.61	0.31%	21,545
Mar 24, 2025	19.66	19.66	19.61	19.61	19.55	-0.25%	62,000
Mar 21, 2025	19.66	19.66	19.65	19.66	19.60	0.05%	6,245
Mar 20, 2025	19.65	19.65	19.64	19.65	19.59	0.05%	16,721
Mar 19, 2025	19.64	19.65	19.63	19.64	19.58	-	8,507
Mar 18, 2025	19.63	19.65	19.62	19.64	19.58	0.10%	12,729
Mar 17, 2025	19.64	19.64	19.60	19.62	19.56	-	37,009
Mar 14, 2025	19.66	19.66	19.62	19.62	19.56	-	13,200
Mar 13, 2025	19.60	19.63	19.60	19.62	19.56	-	67,500
Mar 12, 2025	19.62	19.62	19.60	19.62	19.56	0.05%	14,603
Mar 11, 2025	19.61	19.62	19.60	19.61	19.55	-	8,000
Mar 10, 2025	19.65	19.65	19.59	19.61	19.55	-	16,020
Mar 7, 2025	19.59	19.64	19.59	19.61	19.55	0.10%	17,100
Mar 6, 2025	19.59	19.63	19.59	19.59	19.53	-0.15%	15,000
Mar 5, 2025	19.66	19.66	19.61	19.62	19.56	-0.30%	17,312